Rydex Inverse Russell 2000 2x Strategy Fund Class C (RYIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
112.40
-3.81 (-3.28%)
Jun 6, 2025, 4:00 PM EDT
RYIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | 0.79% |
| Jun 10, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | -1.11% |
| Jun 9, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -1.11% |
| Jun 6, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -3.28% |
| Jun 5, 2025 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 0.12% |
| Jun 4, 2025 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | 0.46% |
| Jun 3, 2025 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | -3.15% |
| Jun 2, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -0.37% |
| May 30, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | 0.88% |
| May 29, 2025 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | -0.66% |
| May 28, 2025 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | 2.18% |
| May 27, 2025 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | -4.93% |
| May 23, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.65% |
| May 22, 2025 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | 0.12% |
| May 21, 2025 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | 5.62% |
| May 20, 2025 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | -0.09% |
| May 19, 2025 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | 0.84% |
| May 16, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.73% |
| May 15, 2025 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | -1.06% |
| May 14, 2025 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 1.79% |
| May 13, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -0.93% |
| May 12, 2025 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | -6.83% |
| May 9, 2025 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | 0.40% |
| May 8, 2025 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | -3.71% |
| May 7, 2025 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | -0.61% |
| May 6, 2025 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | 2.17% |
| May 5, 2025 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | 1.61% |
| May 2, 2025 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | -4.43% |
| May 1, 2025 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | -1.21% |
| Apr 30, 2025 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | 1.28% |
| Apr 29, 2025 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | -1.12% |
| Apr 28, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -0.77% |
| Apr 25, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | 0.02% |
| Apr 24, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | -3.98% |
| Apr 23, 2025 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | -2.99% |
| Apr 22, 2025 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | -5.39% |
| Apr 21, 2025 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | 4.32% |
| Apr 17, 2025 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | -1.75% |
| Apr 16, 2025 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | 2.06% |
| Apr 15, 2025 | 145.51 | 145.51 | 145.51 | 145.51 | 145.51 | -0.19% |
| Apr 14, 2025 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | -2.23% |
| Apr 11, 2025 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | -3.01% |
| Apr 10, 2025 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | 8.57% |
| Apr 9, 2025 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | -17.36% |
| Apr 8, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 5.46% |
| Apr 7, 2025 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | 1.87% |
| Apr 4, 2025 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | 8.83% |
| Apr 3, 2025 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | 13.19% |
| Apr 2, 2025 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | -3.24% |
| Apr 1, 2025 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |